Golden Eagle Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 208.00 | 220.00 | 206.00 | 208.00 | 171.37 | 29,158,200 |
| 2021-11-08 | 210.00 | 216.00 | 206.00 | 208.00 | 171.37 | 9,338,500 |
| 2021-11-05 | 204.00 | 218.00 | 204.00 | 210.00 | 173.02 | 11,740,500 |
| 2021-11-04 | 210.00 | 216.00 | 208.00 | 216.00 | 177.96 | 22,993,700 |
| 2021-11-03 | 210.00 | 214.00 | 208.00 | 208.00 | 171.37 | 16,260,300 |
| 2021-11-02 | 216.00 | 218.00 | 208.00 | 210.00 | 173.02 | 24,376,700 |
| 2021-11-01 | 212.00 | 224.00 | 200.00 | 216.00 | 177.96 | 54,488,200 |
| 2021-10-29 | 210.00 | 220.00 | 210.00 | 214.00 | 176.32 | 14,635,200 |
| 2021-10-28 | 220.00 | 224.00 | 212.00 | 214.00 | 176.32 | 35,079,400 |
| 2021-10-27 | 216.00 | 234.00 | 212.00 | 220.00 | 181.26 | 110,391,500 |
| 2021-10-26 | 248.00 | 252.00 | 224.00 | 224.00 | 184.55 | 205,235,300 |
| 2021-10-25 | 204.00 | 240.00 | 204.00 | 240.00 | 197.74 | 181,613,900 |
| 2021-10-22 | 199.00 | 224.00 | 194.00 | 218.00 | 179.61 | 89,521,900 |
| 2021-10-21 | 196.00 | 204.00 | 182.00 | 204.00 | 168.08 | 50,637,600 |
| 2021-10-19 | 190.00 | 197.00 | 187.00 | 195.00 | 160.66 | 13,954,400 |
← NewerPage 21 of 21 · 1,215 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-18 | 63.0000 IDR |
| 2023-07-11 | 47.0000 IDR |
| 2022-12-08 | 15.0000 IDR |
| 2022-09-26 | 60.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.